614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,191100,282770593,806,806,806,806,17238
|
|
20250227,191000,282770593,806,806,806,806,0
|
|
20250227,190900,282770593,806,806,806,806,0
|
|
20250227,190800,282770593,806,806,806,806,0
|
|
20250227,190700,282770593,806,806,806,806,0
|
|
20250227,190600,282770593,806,806,806,806,0
|
|
20250227,190500,282770593,806,806,806,806,0
|
|
20250227,190400,282770593,806,806,806,806,0
|
|
20250227,190300,282770593,806,806,806,806,0
|
|
20250227,190200,282770593,806,806,806,806,0
|
|
20250227,190100,282770593,806,806,806,806,0
|
|
20250227,190000,282770593,806,806,806,806,0
|
|
20250227,185900,282770593,806,806,806,806,0
|
|
20250227,185800,282770593,806,806,806,806,0
|
|
20250227,185700,282770593,806,806,806,806,0
|
|
20250227,185600,282770593,806,806,806,806,0
|
|
20250227,185500,282770593,806,806,806,806,0
|
|
20250227,185400,282770593,806,806,806,806,0
|
|
20250227,185300,282770593,806,806,806,806,0
|
|
20250227,185200,282770593,806,806,806,806,0
|
|
20250227,185100,282770593,806,806,806,806,0
|
|
20250227,185000,282770593,806,806,806,806,0
|
|
20250227,184900,282770593,806,806,806,806,0
|
|
20250227,184800,282770593,806,806,806,806,0
|
|
20250227,184700,282770593,806,806,806,806,0
|
|
20250227,184600,282770593,806,806,806,806,0
|
|
20250227,184500,282770593,806,806,806,806,0
|
|
20250227,184400,282770593,806,806,806,806,0
|
|
20250227,184300,282770593,806,806,806,806,0
|
|
20250227,184200,282770593,806,806,806,806,0
|
|
20250227,184100,282770593,806,806,806,806,17238
|
|
20250227,184000,282770593,806,806,806,806,0
|
|
20250227,183900,282770593,806,806,806,806,0
|
|
20250227,183800,282770593,806,806,806,806,0
|
|
20250227,183700,282770593,806,806,806,806,0
|
|
20250227,183600,282770593,806,806,806,806,0
|
|
20250227,183500,282770593,806,806,806,806,0
|
|
20250227,183400,282770593,806,806,806,806,0
|
|
20250227,183300,282770593,806,806,806,806,0
|
|
20250227,183200,282770593,806,806,806,806,0
|
|
20250227,183100,282770593,806,806,806,806,0
|
|
20250227,183000,282770593,806,806,806,806,0
|
|
20250227,182900,282770593,806,806,806,806,0
|
|
20250227,182800,282770593,806,806,806,806,0
|
|
20250227,182700,282770593,806,806,806,806,0
|
|
20250227,182600,282770593,806,806,806,806,0
|
|
20250227,182500,282770593,806,806,806,806,0
|
|
20250227,182400,282770593,806,806,806,806,0
|
|
20250227,182300,282770593,806,806,806,806,0
|
|
20250227,182200,282770593,806,806,806,806,0
|
|
20250227,182100,282770593,806,806,806,806,0
|
|
20250227,182000,282770593,806,806,806,806,0
|
|
20250227,181900,282770593,806,806,806,806,0
|
|
20250227,181800,282770593,806,806,806,806,0
|
|
20250227,181700,282770593,806,806,806,806,0
|
|
20250227,181600,282770593,806,806,806,806,0
|
|
20250227,181500,282770593,806,806,806,806,0
|
|
20250227,181400,282770593,806,806,806,806,0
|
|
20250227,181300,282770593,806,806,806,806,0
|
|
20250227,181200,282770593,806,806,806,806,0
|
|
20250227,181100,282770593,806,806,806,806,17238
|
|
20250227,181000,282770593,806,806,806,806,0
|
|
20250227,180900,282770593,806,806,806,806,0
|
|
20250227,180800,282770593,806,806,806,806,0
|
|
20250227,180700,282770593,806,806,806,806,0
|
|
20250227,180600,282770593,806,806,806,806,0
|
|
20250227,180500,282770593,806,806,806,806,0
|
|
20250227,180400,282770593,806,806,806,806,0
|
|
20250227,180300,282770593,806,806,806,806,0
|
|
20250227,180200,282770593,806,806,806,806,0
|
|
20250227,180100,282770593,806,806,806,806,0
|
|
20250227,180000,282770593,806,806,806,806,0
|
|
20250227,175900,282770593,806,806,806,806,0
|
|
20250227,175800,282770593,806,806,806,806,0
|
|
20250227,175700,282770593,806,806,806,806,0
|
|
20250227,175600,282770593,806,806,806,806,0
|
|
20250227,175500,282770593,806,806,806,806,0
|
|
20250227,175400,282770593,806,806,806,806,0
|
|
20250227,175300,282770593,806,806,806,806,0
|
|
20250227,175200,282770593,806,806,806,806,0
|
|
20250227,175100,282770593,806,806,806,806,0
|
|
20250227,175000,282770593,806,806,806,806,0
|
|
20250227,174900,282770593,806,806,806,806,0
|
|
20250227,174800,282770593,806,806,806,806,0
|
|
20250227,174700,282770593,806,806,806,806,0
|
|
20250227,174600,282770593,806,806,806,806,0
|
|
20250227,174500,282770593,806,806,806,806,0
|
|
20250227,174400,282770593,806,806,806,806,0
|
|
20250227,174300,282770593,806,806,806,806,0
|
|
20250227,174200,282770593,806,806,806,806,0
|
|
20250227,174100,282770593,806,806,806,806,17238
|
|
20250227,174000,282770593,806,806,806,806,0
|
|
20250227,173900,282770593,806,806,806,806,0
|
|
20250227,173800,282770593,806,806,806,806,0
|
|
20250227,173700,282770593,806,806,806,806,0
|
|
20250227,173600,282770593,806,806,806,806,0
|
|
20250227,173500,282770593,806,806,806,806,0
|
|
20250227,173400,282770593,806,806,806,806,0
|
|
20250227,173300,282770593,806,806,806,806,0
|
|
20250227,173200,282770593,806,806,806,806,0
|
|
20250227,173100,282770593,806,806,806,806,0
|
|
20250227,173000,282770593,806,806,806,806,0
|
|
20250227,172900,282770593,806,806,806,806,0
|
|
20250227,172800,282770593,806,806,806,806,0
|
|
20250227,172700,282770593,806,806,806,806,0
|
|
20250227,172600,282770593,806,806,806,806,0
|
|
20250227,172500,282770593,806,806,806,806,0
|
|
20250227,172400,282770593,806,806,806,806,0
|
|
20250227,172300,282770593,806,806,806,806,0
|
|
20250227,172200,282770593,806,806,806,806,0
|
|
20250227,172100,282770593,806,806,806,806,0
|
|
20250227,172000,282770593,806,806,806,806,0
|
|
20250227,171900,282770593,806,806,806,806,0
|
|
20250227,171800,282770593,806,806,806,806,0
|
|
20250227,171700,282770593,806,806,806,806,0
|
|
20250227,171600,282770593,806,806,806,806,0
|
|
20250227,171500,282770593,806,806,806,806,0
|
|
20250227,171400,282770593,806,806,806,806,0
|
|
20250227,171300,282770593,806,806,806,806,0
|
|
20250227,171200,282770593,806,806,806,806,0
|
|
20250227,171100,282770593,806,806,806,806,17238
|
|
20250227,171000,282770593,806,806,806,806,0
|
|
20250227,170900,282770593,806,806,806,806,0
|
|
20250227,170800,282770593,806,806,806,806,0
|
|
20250227,170700,282770593,806,806,806,806,0
|
|
20250227,170600,282770593,806,806,806,806,0
|
|
20250227,170500,282770593,806,806,806,806,0
|
|
20250227,170400,282770593,806,806,806,806,0
|
|
20250227,170300,282770593,806,806,806,806,0
|
|
20250227,170200,282770593,806,806,806,806,0
|
|
20250227,170100,282770593,806,806,806,806,0
|
|
20250227,170000,282770593,806,806,806,806,0
|
|
20250227,165900,282770593,806,806,806,806,0
|
|
20250227,165800,282770593,806,806,806,806,0
|
|
20250227,165700,282770593,806,806,806,806,0
|
|
20250227,165600,282770593,806,806,806,806,0
|
|
20250227,165500,282770593,806,806,806,806,0
|
|
20250227,165400,282770593,806,806,806,806,0
|
|
20250227,165300,282770593,806,806,806,806,0
|
|
20250227,165200,282770593,806,806,806,806,0
|
|
20250227,165100,282770593,806,806,806,806,0
|
|
20250227,165000,282770593,806,806,806,806,0
|
|
20250227,164900,282770593,806,806,806,806,0
|
|
20250227,164800,282770593,806,806,806,806,0
|
|
20250227,164700,282770593,806,806,806,806,0
|
|
20250227,164600,282770593,806,806,806,806,0
|
|
20250227,164500,282770593,806,806,806,806,0
|
|
20250227,164400,282770593,806,806,806,806,0
|
|
20250227,164300,282770593,806,806,806,806,0
|
|
20250227,164200,282770593,806,806,806,806,0
|
|
20250227,164100,282770593,806,806,806,806,17238
|
|
20250227,164000,282770593,806,806,806,806,0
|
|
20250227,163900,282770593,806,806,806,806,0
|
|
20250227,163800,282770593,806,806,806,806,0
|
|
20250227,163700,282770593,806,806,806,806,0
|
|
20250227,163600,282770593,806,806,806,806,0
|
|
20250227,163500,282770593,806,806,806,806,0
|
|
20250227,163400,282770593,806,806,806,806,0
|
|
20250227,163300,282770593,806,806,806,806,0
|
|
20250227,163200,282770593,806,806,806,806,0
|
|
20250227,163100,282770593,806,806,806,806,0
|
|
20250227,163000,282770593,806,806,806,806,0
|
|
20250227,162900,282770593,806,806,806,806,0
|
|
20250227,162800,282770593,806,806,806,806,0
|
|
20250227,162700,282770593,806,806,806,806,0
|
|
20250227,162600,282770593,806,806,806,806,0
|
|
20250227,162500,282770593,806,806,806,806,0
|
|
20250227,162400,282770593,806,806,806,806,0
|
|
20250227,162300,282770593,806,806,806,806,0
|
|
20250227,162200,282770593,806,806,806,806,0
|
|
20250227,162100,282770593,806,806,806,806,0
|
|
20250227,162000,282770593,806,806,806,806,0
|
|
20250227,161900,282770593,806,806,806,806,0
|
|
20250227,161800,282770593,806,806,806,806,0
|
|
20250227,161700,282770593,806,806,806,806,0
|
|
20250227,161600,282770593,806,806,806,806,0
|
|
20250227,161500,282770593,806,806,806,806,0
|
|
20250227,161400,282770593,806,806,806,806,0
|
|
20250227,161300,282770593,806,806,806,806,0
|
|
20250227,161200,282770593,806,806,806,806,0
|
|
20250227,161100,282770593,806,806,806,806,17238
|
|
20250227,161000,282770593,806,806,806,806,0
|
|
20250227,160900,282770593,806,806,806,806,0
|
|
20250227,160800,282770593,806,806,806,806,0
|
|
20250227,160700,282770593,806,806,806,806,0
|
|
20250227,160600,282770593,806,806,806,806,0
|
|
20250227,160500,282770593,806,806,806,806,0
|
|
20250227,160400,282770593,806,806,806,806,0
|
|
20250227,160300,282770593,806,806,806,806,0
|
|
20250227,160200,282770593,806,806,806,806,0
|
|
20250227,160100,282770593,806,806,806,806,0
|
|
20250227,160000,282770593,806,806,806,806,0
|
|
20250227,155900,282770593,806,806,806,806,0
|
|
20250227,155800,282770593,806,806,806,806,0
|
|
20250227,155700,282770593,806,806,806,806,0
|
|
20250227,155600,282770593,806,806,806,806,0
|
|
20250227,155500,282770593,806,806,806,806,0
|
|
20250227,155400,282770593,806,806,806,806,0
|
|
20250227,155300,282770593,806,806,806,806,0
|
|
20250227,155200,282770593,806,806,806,806,0
|
|
20250227,155100,282770593,806,806,806,806,0
|
|
20250227,155000,282770593,806,806,806,806,0
|
|
20250227,154900,282770593,806,806,806,806,0
|
|
20250227,154800,282770593,806,806,806,806,0
|
|
20250227,154700,282770593,806,806,806,806,0
|
|
20250227,154600,282770593,806,806,806,806,0
|
|
20250227,154500,282770593,806,806,806,806,0
|
|
20250227,154400,282770593,806,806,806,806,0
|
|
20250227,154300,282770593,806,806,806,806,0
|
|
20250227,154200,282770593,806,806,806,806,0
|
|
20250227,154100,282770593,806,806,806,806,17238
|
|
20250227,154000,282770593,806,806,806,806,0
|
|
20250227,153900,282770593,806,806,806,806,0
|
|
20250227,153800,282770593,806,806,806,806,0
|
|
20250227,153700,282770593,806,806,806,806,0
|
|
20250227,153600,282770593,806,806,806,806,0
|
|
20250227,153500,282770593,806,806,806,806,0
|
|
20250227,153400,282770593,806,806,806,806,0
|
|
20250227,153300,282770593,806,806,806,806,0
|
|
20250227,153200,282770593,806,806,806,806,0
|
|
20250227,153100,282770593,806,806,806,806,0
|
|
20250227,153000,282770593,806,806,806,806,17238
|
|
20250227,152900,268876765,807,807,807,807,0
|
|
20250227,152800,268876765,807,807,807,807,0
|
|
20250227,152700,268876765,807,807,807,807,0
|
|
20250227,152600,268876765,807,807,807,807,0
|
|
20250227,152500,268876765,807,807,807,807,0
|
|
20250227,152400,268876765,807,807,807,807,0
|
|
20250227,152300,268876765,807,807,807,807,0
|
|
20250227,152200,268876765,807,807,807,807,0
|
|
20250227,152100,268876765,807,807,807,807,0
|
|
20250227,152000,268876765,807,807,807,807,0
|
|
20250227,151900,268876765,807,806,807,806,1480
|
|
20250227,151800,267682993,808,808,808,808,1
|
|
20250227,151700,267682185,807,807,808,807,2065
|
|
20250227,151600,266015729,807,807,807,807,3497
|
|
20250227,151500,263193650,807,806,807,806,384
|
|
20250227,151400,262883817,807,807,807,807,750
|
|
20250227,151300,262278567,807,807,807,807,5025
|
|
20250227,151200,258223392,807,807,807,806,82
|
|
20250227,151100,258157219,807,807,807,807,14174
|
|
20250227,151000,246718801,807,808,808,807,801
|
|
20250227,150900,246072293,808,808,808,808,1041
|
|
20250227,150800,245231165,808,808,808,808,795
|
|
20250227,150700,244588805,808,808,808,808,2770
|
|
20250227,150600,242350645,809,809,809,809,4133
|
|
20250227,150500,239007048,809,809,809,809,100
|
|
20250227,150400,238926148,809,809,809,809,902
|
|
20250227,150300,238196430,809,809,809,809,0
|
|
20250227,150200,238196430,809,809,809,809,0
|
|
20250227,150100,238196430,809,809,809,809,0
|
|
20250227,150000,238196430,809,809,809,809,371
|
|
20250227,145900,237896291,808,808,808,808,20
|
|
20250227,145800,237880131,808,808,809,808,4014
|
|
20250227,145700,234636805,808,808,808,808,500
|
|
20250227,145600,234232805,808,807,808,807,8463
|
|
20250227,145500,227399701,808,808,808,808,250
|
|
20250227,145400,227197701,808,808,808,808,100
|
|
20250227,145300,227116901,808,808,808,808,350
|
|
20250227,145200,226834101,809,809,809,809,0
|
|
20250227,145100,226834101,809,809,809,809,1
|
|
20250227,145000,226833292,807,808,808,807,5000
|
|
20250227,144900,222797145,809,809,809,809,20
|
|
20250227,144800,222780965,809,809,809,809,0
|
|
20250227,144700,222780965,809,809,809,809,495
|
|
20250227,144600,222380510,809,809,809,809,2
|
|
20250227,144500,222378892,808,809,809,808,2413
|
|
20250227,144400,220428594,809,809,809,809,0
|
|
20250227,144300,220428594,809,809,809,809,1
|
|
20250227,144200,220427785,808,808,808,808,0
|
|
20250227,144100,220427785,808,808,808,808,221
|
|
20250227,144000,220249217,807,807,807,807,700
|
|
20250227,143900,219684317,810,810,810,810,0
|
|
20250227,143800,219684317,810,810,810,810,0
|
|
20250227,143700,219684317,810,809,810,809,1300
|
|
20250227,143600,218631817,809,809,809,809,619
|
|
20250227,143500,218131046,807,807,807,807,11300
|
|
20250227,143400,209011946,807,808,808,807,1300
|
|
20250227,143300,207961813,810,810,810,810,100
|
|
20250227,143200,207880813,808,808,808,808,10390
|
|
20250227,143100,199485693,808,808,808,808,123
|
|
20250227,143000,199386309,809,809,809,809,27
|
|
20250227,142900,199364466,809,809,809,809,1674
|
|
20250227,142800,198010200,810,810,810,810,0
|
|
20250227,142700,198010200,810,810,810,810,0
|
|
20250227,142600,198010200,810,810,810,810,1035
|
|
20250227,142500,197171850,809,809,809,809,27
|
|
20250227,142400,197150007,810,810,810,810,0
|
|
20250227,142300,197150007,810,810,810,810,1
|
|
20250227,142200,197149197,809,809,809,809,50
|
|
20250227,142100,197108747,809,809,809,809,151
|
|
20250227,142000,196986588,809,809,810,808,751
|
|
20250227,141900,196379604,809,809,809,809,1
|
|
20250227,141800,196378795,809,808,809,808,403
|
|
20250227,141700,196053169,808,808,808,808,0
|
|
20250227,141600,196053169,808,808,808,808,7334
|
|
20250227,141500,190127297,809,809,809,809,28
|
|
20250227,141400,190104645,809,809,809,809,17
|
|
20250227,141300,190090892,809,809,809,809,1873
|
|
20250227,141200,188575635,809,809,809,809,10
|
|
20250227,141100,188567545,808,808,808,808,0
|
|
20250227,141000,188567545,808,808,808,808,0
|
|
20250227,140900,188567545,808,808,808,808,0
|
|
20250227,140800,188567545,808,808,808,808,0
|
|
20250227,140700,188567545,808,808,808,808,2000
|
|
20250227,140600,186951545,809,809,809,809,118
|
|
20250227,140500,186856083,809,809,809,809,3
|
|
20250227,140400,186853656,809,809,809,809,0
|
|
20250227,140300,186853656,809,809,809,809,0
|
|
20250227,140200,186853656,809,809,809,809,2000
|
|
20250227,140100,185235656,808,808,808,808,0
|
|
20250227,140000,185235656,808,808,808,808,0
|
|
20250227,135900,185235656,808,808,808,808,499
|
|
20250227,135800,184832464,808,808,808,808,1830
|
|
20250227,135700,183353824,809,809,809,809,1
|
|
20250227,135600,183353015,808,808,808,808,0
|
|
20250227,135500,183353015,808,808,808,808,0
|
|
20250227,135400,183353015,808,808,808,808,0
|
|
20250227,135300,183353015,808,808,808,808,2050
|
|
20250227,135200,181696615,809,809,809,809,2
|
|
20250227,135100,181694997,809,809,809,809,0
|
|
20250227,135000,181694997,809,809,809,809,1000
|
|
20250227,134900,180885997,809,809,809,809,0
|
|
20250227,134800,180885997,809,809,809,809,205
|
|
20250227,134700,180720152,808,808,808,808,1003
|
|
20250227,134600,179909728,808,808,808,808,26647
|
|
20250227,134500,158378952,809,809,809,809,500
|
|
20250227,134400,157974452,809,809,809,809,0
|
|
20250227,134300,157974452,809,809,809,809,0
|
|
20250227,134200,157974452,809,809,809,809,0
|
|
20250227,134100,157974452,809,809,809,809,14868
|
|
20250227,134000,145946240,811,811,811,811,0
|
|
20250227,133900,145946240,811,811,811,811,100
|
|
20250227,133800,145865140,811,811,811,811,100
|
|
20250227,133700,145784040,809,809,809,809,0
|
|
20250227,133600,145784040,809,809,809,809,0
|
|
20250227,133500,145784040,809,809,809,809,0
|
|
20250227,133400,145784040,809,809,809,809,678
|
|
20250227,133300,145235538,809,810,810,809,742
|
|
20250227,133200,144635125,811,811,811,811,1
|
|
20250227,133100,144634314,810,810,810,810,5000
|
|
20250227,133000,140584314,810,810,810,810,657
|
|
20250227,132900,140052144,809,810,810,809,220
|
|
20250227,132800,139874144,809,809,809,809,0
|
|
20250227,132700,139874144,809,809,809,809,0
|
|
20250227,132600,139874144,809,809,809,809,50
|
|
20250227,132500,139833694,809,809,809,809,374
|
|
20250227,132400,139531128,809,809,809,809,0
|
|
20250227,132300,139531128,809,810,810,809,1951
|
|
20250227,132200,137952375,809,809,809,809,0
|
|
20250227,132100,137952375,809,809,809,809,0
|
|
20250227,132000,137952375,809,809,809,809,0
|
|
20250227,131900,137952375,809,809,809,809,0
|
|
20250227,131800,137952375,809,809,809,809,0
|
|
20250227,131700,137952375,809,809,809,809,0
|
|
20250227,131600,137952375,809,810,810,809,496
|
|
20250227,131500,137551095,810,810,810,810,3000
|
|
20250227,131400,135121095,810,810,810,810,0
|
|
20250227,131300,135121095,810,810,810,810,1535
|
|
20250227,131200,133877745,810,810,810,810,200
|
|
20250227,131100,133715745,811,810,811,810,1001
|
|
20250227,131000,132904934,809,809,809,809,977
|
|
20250227,130900,132114541,809,809,809,809,100
|
|
20250227,130800,132033641,810,811,811,810,41
|
|
20250227,130700,132000430,810,810,810,810,400
|
|
20250227,130600,131676430,811,811,811,811,50
|
|
20250227,130500,131635880,811,811,811,811,0
|
|
20250227,130400,131635880,811,811,811,811,1
|
|
20250227,130300,131635069,810,810,810,810,0
|
|
20250227,130200,131635069,810,810,810,810,0
|
|
20250227,130100,131635069,810,810,810,810,0
|
|
20250227,130000,131635069,810,811,811,810,3811
|
|
20250227,125900,128548158,810,810,810,810,0
|
|
20250227,125800,128548158,810,810,810,810,0
|
|
20250227,125700,128548158,810,811,811,810,202
|
|
20250227,125600,128384536,810,810,810,810,0
|
|
20250227,125500,128384536,810,810,810,810,500
|
|
20250227,125400,127979536,810,810,810,810,90
|
|
20250227,125300,127906636,810,810,810,810,200
|
|
20250227,125200,127744636,811,811,811,811,0
|
|
20250227,125100,127744636,811,811,811,811,0
|
|
20250227,125000,127744636,811,810,811,810,77
|
|
20250227,124900,127682265,811,810,811,810,525
|
|
20250227,124800,127257014,811,811,811,811,0
|
|
20250227,124700,127257014,811,811,811,811,1
|
|
20250227,124600,127256203,809,809,809,809,1500
|
|
20250227,124500,126042703,811,811,811,811,1
|
|
20250227,124400,126041892,809,809,809,809,14537
|
|
20250227,124300,114281459,811,811,811,811,0
|
|
20250227,124200,114281459,811,811,811,811,0
|
|
20250227,124100,114281459,811,811,811,811,1
|
|
20250227,124000,114280648,811,811,811,809,1309
|
|
20250227,123900,113219067,811,811,811,811,0
|
|
20250227,123800,113219067,811,811,811,811,0
|
|
20250227,123700,113219067,811,811,811,811,0
|
|
20250227,123600,113219067,811,811,811,811,0
|
|
20250227,123500,113219067,811,811,811,811,0
|
|
20250227,123400,113219067,811,811,811,811,1
|
|
20250227,123300,113218256,809,809,809,809,0
|
|
20250227,123200,113218256,809,809,809,809,2000
|
|
20250227,123100,111600256,809,809,809,809,0
|
|
20250227,123000,111600256,809,809,809,809,0
|
|
20250227,122900,111600256,809,809,809,809,2
|
|
20250227,122800,111598638,809,809,809,809,0
|
|
20250227,122700,111598638,809,809,809,809,0
|
|
20250227,122600,111598638,809,809,809,809,0
|
|
20250227,122500,111598638,809,809,809,809,0
|
|
20250227,122400,111598638,809,809,809,809,0
|
|
20250227,122300,111598638,809,810,810,809,6222
|
|
20250227,122200,106564638,811,811,811,811,0
|
|
20250227,122100,106564638,811,811,811,811,0
|
|
20250227,122000,106564638,811,811,811,811,0
|
|
20250227,121900,106564638,811,811,811,811,1
|
|
20250227,121800,106563827,811,811,811,811,4
|
|
20250227,121700,106560583,811,811,811,811,0
|
|
20250227,121600,106560583,811,810,811,810,850
|
|
20250227,121500,105871258,810,810,810,810,0
|
|
20250227,121400,105871258,810,809,810,809,1713
|
|
20250227,121300,104484740,810,810,810,810,0
|
|
20250227,121200,104484740,810,810,810,810,0
|
|
20250227,121100,104484740,810,810,810,810,0
|
|
20250227,121000,104484740,810,810,810,810,0
|
|
20250227,120900,104484740,810,810,810,810,2
|
|
20250227,120800,104483120,810,810,810,810,0
|
|
20250227,120700,104483120,810,810,810,810,1
|
|
20250227,120600,104482310,809,809,809,809,0
|
|
20250227,120500,104482310,809,809,809,809,100
|
|
20250227,120400,104401410,810,810,810,810,1
|
|
20250227,120300,104400600,808,808,808,808,0
|
|
20250227,120200,104400600,808,808,808,808,0
|
|
20250227,120100,104400600,808,808,808,808,0
|
|
20250227,120000,104400600,808,808,808,808,0
|
|
20250227,115900,104400600,808,808,808,808,0
|
|
20250227,115800,104400600,808,808,808,808,0
|
|
20250227,115700,104400600,808,808,808,808,500
|
|
20250227,115600,103996600,809,809,809,809,0
|
|
20250227,115500,103996600,809,809,809,809,0
|
|
20250227,115400,103996600,809,809,809,809,2
|
|
20250227,115300,103994982,809,809,809,809,5830
|
|
20250227,115200,99278512,810,810,810,810,0
|
|
20250227,115100,99278512,810,810,810,810,8
|
|
20250227,115000,99272032,810,810,810,810,0
|
|
20250227,114900,99272032,810,810,810,810,483
|
|
20250227,114800,98880802,810,810,810,810,5
|
|
20250227,114700,98876752,811,811,811,811,0
|
|
20250227,114600,98876752,811,811,811,811,20
|
|
20250227,114500,98860532,810,810,810,810,10
|
|
20250227,114400,98852432,811,811,811,811,0
|
|
20250227,114300,98852432,811,810,811,810,4
|
|
20250227,114200,98849191,810,810,810,810,0
|
|
20250227,114100,98849191,810,810,810,810,0
|
|
20250227,114000,98849191,810,810,810,810,1000
|
|
20250227,113900,98039191,811,811,811,811,0
|
|
20250227,113800,98039191,811,811,811,811,1
|
|
20250227,113700,98038380,809,809,809,809,0
|
|
20250227,113600,98038380,809,809,809,809,0
|
|
20250227,113500,98038380,809,809,809,809,324
|
|
20250227,113400,97776264,809,809,809,809,100
|
|
20250227,113300,97695364,809,809,809,809,0
|
|
20250227,113200,97695364,809,809,809,809,0
|
|
20250227,113100,97695364,809,809,809,809,0
|
|
20250227,113000,97695364,809,809,809,809,0
|
|
20250227,112900,97695364,809,809,809,809,0
|
|
20250227,112800,97695364,809,809,809,809,45
|
|
20250227,112700,97658959,809,811,811,809,148
|
|
20250227,112600,97539027,808,808,808,808,0
|
|
20250227,112500,97539027,808,808,808,808,0
|
|
20250227,112400,97539027,808,809,809,808,341
|
|
20250227,112300,97263374,811,811,811,811,0
|
|
20250227,112200,97263374,811,811,811,811,5
|
|
20250227,112100,97259319,809,809,809,809,0
|
|
20250227,112000,97259319,809,809,809,809,10
|
|
20250227,111900,97251229,810,810,810,810,0
|
|
20250227,111800,97251229,810,810,810,810,79
|
|
20250227,111700,97187239,810,810,810,810,5000
|
|
20250227,111600,93137239,810,810,810,810,4000
|
|
20250227,111500,89897239,809,809,809,809,500
|
|
20250227,111400,89492739,810,810,810,810,0
|
|
20250227,111300,89492739,810,810,810,810,1
|
|
20250227,111200,89491929,810,810,810,810,9
|
|
20250227,111100,89484639,810,810,810,810,0
|
|
20250227,111000,89484639,810,810,810,810,0
|
|
20250227,110900,89484639,810,810,810,810,1
|
|
20250227,110800,89483829,809,810,810,809,6
|
|
20250227,110700,89478973,810,809,810,809,2
|
|
20250227,110600,89477354,810,810,810,810,11
|
|
20250227,110500,89468444,809,810,810,809,515
|
|
20250227,110400,89051309,810,810,810,810,0
|
|
20250227,110300,89051309,810,810,810,810,0
|
|
20250227,110200,89051309,810,809,810,809,501
|
|
20250227,110100,88645999,810,810,810,810,0
|
|
20250227,110000,88645999,810,809,810,809,201
|
|
20250227,105900,88483389,810,808,810,808,201
|
|
20250227,105800,88320979,808,808,808,808,0
|
|
20250227,105700,88320979,808,809,809,808,11617
|
|
20250227,105600,78928326,809,809,809,809,0
|
|
20250227,105500,78928326,809,809,809,809,1000
|
|
20250227,105400,78119326,809,809,809,809,26
|
|
20250227,105300,78098292,810,810,810,810,8
|
|
20250227,105200,78091812,810,810,810,810,123
|
|
20250227,105100,77992182,810,810,810,810,46
|
|
20250227,105000,77954922,809,810,810,809,8901
|
|
20250227,104900,70748805,810,810,810,810,5
|
|
20250227,104800,70744755,810,810,810,810,0
|
|
20250227,104700,70744755,810,810,810,810,901
|
|
20250227,104600,70014945,810,810,810,810,0
|
|
20250227,104500,70014945,810,810,810,810,0
|
|
20250227,104400,70014945,810,810,810,810,751
|
|
20250227,104300,69406635,810,811,811,810,181
|
|
20250227,104200,69260024,810,810,810,810,100
|
|
20250227,104100,69179024,811,811,811,811,138
|
|
20250227,104000,69067106,811,811,811,811,5
|
|
20250227,103900,69063051,813,813,813,813,0
|
|
20250227,103800,69063051,813,813,813,813,0
|
|
20250227,103700,69063051,813,813,813,813,1
|
|
20250227,103600,69062238,813,812,813,811,531
|
|
20250227,103500,68630571,812,812,812,812,0
|
|
20250227,103400,68630571,812,811,813,811,28
|
|
20250227,103300,68607835,813,812,813,811,1221
|
|
20250227,103200,67616742,812,812,812,812,140
|
|
20250227,103100,67503062,813,813,813,813,0
|
|
20250227,103000,67503062,813,813,813,813,1000
|
|
20250227,102900,66690062,813,813,813,813,1
|
|
20250227,102800,66689249,813,813,813,813,0
|
|
20250227,102700,66689249,813,811,813,811,406
|
|
20250227,102600,66359981,810,810,810,810,0
|
|
20250227,102500,66359981,810,810,810,810,0
|
|
20250227,102400,66359981,810,810,810,810,2
|
|
20250227,102300,66358361,812,812,812,812,0
|
|
20250227,102200,66358361,812,812,812,812,0
|
|
20250227,102100,66358361,812,812,812,812,30
|
|
20250227,102000,66334001,812,812,812,812,150
|
|
20250227,101900,66212201,812,812,812,812,2415
|
|
20250227,101800,64251221,812,812,812,812,0
|
|
20250227,101700,64251221,812,812,812,812,0
|
|
20250227,101600,64251221,812,812,812,812,0
|
|
20250227,101500,64251221,812,811,812,811,1428
|
|
20250227,101400,63091699,811,811,811,811,123
|
|
20250227,101300,62991946,811,811,811,811,965
|
|
20250227,101200,62209331,812,811,812,811,79
|
|
20250227,101100,62145256,811,811,811,811,31
|
|
20250227,101000,62120115,810,810,810,810,1581
|
|
20250227,100900,60839505,810,809,810,809,973
|
|
20250227,100800,60051647,809,809,809,809,200
|
|
20250227,100700,59889847,809,809,809,809,401
|
|
20250227,100600,59565438,809,808,809,808,4513
|
|
20250227,100500,55918927,809,809,809,809,1447
|
|
20250227,100400,54748304,809,809,809,809,878
|
|
20250227,100300,54038002,809,809,809,809,4
|
|
20250227,100200,54034766,808,809,809,808,215
|
|
20250227,100100,53860936,810,810,810,810,15
|
|
20250227,100000,53848786,810,809,810,809,67
|
|
20250227,095900,53794582,810,810,810,809,444
|
|
20250227,095800,53435384,809,810,810,809,2100
|
|
20250227,095700,51736384,810,810,810,810,10
|
|
20250227,095600,51728284,809,810,810,809,1450
|
|
20250227,095500,50554923,813,810,813,810,1583
|
|
20250227,095400,49272690,810,810,810,810,0
|
|
20250227,095300,49272690,810,811,811,810,6628
|
|
20250227,095200,43903010,811,811,811,811,4572
|
|
20250227,095100,40195118,812,812,812,812,894
|
|
20250227,095000,39469190,811,811,811,811,3663
|
|
20250227,094900,36498497,811,811,811,811,0
|
|
20250227,094800,36498497,811,811,811,811,0
|
|
20250227,094700,36498497,811,812,812,811,900
|
|
20250227,094600,35767795,813,813,813,813,0
|
|
20250227,094500,35767795,813,813,813,813,1
|
|
20250227,094400,35766982,811,811,811,811,75
|
|
20250227,094300,35706157,811,811,813,811,469
|
|
20250227,094200,35325778,813,813,813,813,15
|
|
20250227,094100,35313583,814,814,814,814,2
|
|
20250227,094000,35311955,814,814,814,814,35
|
|
20250227,093900,35283465,814,812,814,812,1924
|
|
20250227,093800,33720975,812,812,812,812,180
|
|
20250227,093700,33574815,812,812,812,812,749
|
|
20250227,093600,32966627,812,812,812,812,1
|
|
20250227,093500,32965815,813,814,814,813,117
|
|
20250227,093400,32870587,814,814,814,814,20
|
|
20250227,093300,32854307,814,813,814,813,1003
|
|
20250227,093200,32038356,813,813,813,813,28
|
|
20250227,093100,32015592,813,813,813,813,2
|
|
20250227,093000,32013966,812,811,812,811,101
|
|
20250227,092900,31932054,811,811,811,811,1
|
|
20250227,092800,31931243,812,813,813,812,6354
|
|
20250227,092700,26767436,815,815,815,815,0
|
|
20250227,092600,26767436,815,814,815,814,1562
|
|
20250227,092500,25495967,814,812,814,812,4
|
|
20250227,092400,25492715,814,813,814,812,684
|
|
20250227,092300,24936627,812,812,812,812,200
|
|
20250227,092200,24774227,812,812,812,812,270
|
|
20250227,092100,24554987,813,814,814,813,2523
|
|
20250227,092000,22503765,814,814,814,812,1396
|
|
20250227,091900,21370131,814,814,814,814,368
|
|
20250227,091800,21070579,814,814,814,814,0
|
|
20250227,091700,21070579,814,814,814,814,703
|
|
20250227,091600,20498337,814,814,814,814,270
|
|
20250227,091500,20278557,814,813,814,813,1000
|
|
20250227,091400,19464564,814,814,814,814,200
|
|
20250227,091300,19301764,814,812,814,812,1112
|
|
20250227,091200,18398816,811,813,814,811,971
|
|
20250227,091100,17609611,814,814,814,814,0
|
|
20250227,091000,17609611,814,815,815,814,553
|
|
20250227,090900,17159416,816,816,816,816,6
|
|
20250227,090800,17154520,813,813,813,813,0
|
|
20250227,090700,17154520,813,816,816,813,1001
|
|
20250227,090600,16337707,816,816,816,816,105
|
|
20250227,090500,16252027,816,816,816,816,61
|
|
20250227,090400,16202251,816,812,816,811,7673
|
|
20250227,090300,9969558,815,814,815,814,2017
|
|
20250227,090200,8326406,813,812,813,812,502
|
|
20250227,090100,7918780,812,812,812,812,0
|
|
20250227,090000,7918780,812,814,814,812,9734
|